FTMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 8, 2025	41.58	41.58	41.58	41.58	-	-3.50%
Dec 5, 2025	43.09	43.09	43.09	43.09	43.09	0.77%
Dec 4, 2025	42.76	42.76	42.76	42.76	42.76	0.28%
Dec 3, 2025	42.64	42.64	42.64	42.64	42.64	-0.09%
Dec 2, 2025	42.68	42.68	42.68	42.68	42.68	0.19%
Dec 1, 2025	42.60	42.60	42.60	42.60	42.60	0.26%
Nov 28, 2025	42.49	42.49	42.49	42.49	42.49	-0.23%
Nov 26, 2025	42.59	42.59	42.59	42.59	42.59	1.33%
Nov 25, 2025	42.03	42.03	42.03	42.03	42.03	0.67%
Nov 24, 2025	41.75	41.75	41.75	41.75	41.75	1.09%
Nov 21, 2025	41.30	41.30	41.30	41.30	41.30	0.12%
Nov 20, 2025	41.25	41.25	41.25	41.25	41.25	-1.43%
Nov 19, 2025	41.85	41.85	41.85	41.85	41.85	0.14%
Nov 18, 2025	41.79	41.79	41.79	41.79	41.79	-0.90%
Nov 17, 2025	42.17	42.17	42.17	42.17	42.17	-0.96%
Nov 14, 2025	42.58	42.58	42.58	42.58	42.58	-0.21%
Nov 13, 2025	42.67	42.67	42.67	42.67	42.67	-0.79%
Nov 12, 2025	43.01	43.01	43.01	43.01	43.01	0.21%
Nov 11, 2025	42.92	42.92	42.92	42.92	42.92	0.19%
Nov 10, 2025	42.84	42.84	42.84	42.84	42.84	1.28%
Nov 7, 2025	42.30	42.30	42.30	42.30	42.30	0.07%
Nov 6, 2025	42.27	42.27	42.27	42.27	42.27	-0.68%
Nov 5, 2025	42.56	42.56	42.56	42.56	42.56	0.69%
Nov 4, 2025	42.27	42.27	42.27	42.27	42.27	-1.99%
Nov 3, 2025	43.13	43.13	43.13	43.13	43.13	0.28%
Oct 31, 2025	43.01	43.01	43.01	43.01	43.01	-0.07%
Oct 30, 2025	43.04	43.04	43.04	43.04	43.04	-0.62%
Oct 29, 2025	43.31	43.31	43.31	43.31	43.31	0.19%
Oct 28, 2025	43.23	43.23	43.23	43.23	43.23	-0.02%
Oct 27, 2025	43.24	43.24	43.24	43.24	43.24	0.96%
Oct 24, 2025	42.83	42.83	42.83	42.83	42.83	0.37%
Oct 23, 2025	42.67	42.67	42.67	42.67	42.67	0.99%
Oct 22, 2025	42.25	42.25	42.25	42.25	42.25	-0.14%
Oct 21, 2025	42.31	42.31	42.31	42.31	42.31	-0.84%
Oct 20, 2025	42.67	42.67	42.67	42.67	42.67	0.97%
Oct 17, 2025	42.26	42.26	42.26	42.26	42.26	-0.52%
Oct 16, 2025	42.48	42.48	42.48	42.48	42.48	0.62%
Oct 15, 2025	42.22	42.22	42.22	42.22	42.22	1.76%
Oct 14, 2025	41.49	41.49	41.49	41.49	41.49	-0.86%
Oct 13, 2025	41.85	41.85	41.85	41.85	41.85	2.20%
Oct 10, 2025	40.95	40.95	40.95	40.95	40.95	-3.35%
Oct 9, 2025	42.37	42.37	42.37	42.37	42.37	-0.96%
Oct 8, 2025	42.78	42.78	42.78	42.78	42.78	1.21%
Oct 7, 2025	42.27	42.27	42.27	42.27	42.27	-0.49%
Oct 6, 2025	42.48	42.48	42.48	42.48	42.48	0.35%
Oct 3, 2025	42.33	42.33	42.33	42.33	42.33	0.40%
Oct 2, 2025	42.16	42.16	42.16	42.16	42.16	0.55%
Oct 1, 2025	41.93	41.93	41.93	41.93	41.93	0.77%
Sep 30, 2025	41.61	41.61	41.61	41.61	41.61	0.27%
Sep 29, 2025	41.50	41.50	41.50	41.50	41.50	0.92%